Italia markets close in 3 hours 14 minutes

Teradata Corporation (0LEE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,70+0,20 (+0,55%)
In data: 07:03PM BST. Mercato aperto.
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20240,000,000,0036,7036,7048
18 apr 202436,5636,5636,2936,5036,502
17 apr 202436,3536,3536,2636,3536,35208
16 apr 202435,7236,3835,4036,3436,34424
15 apr 202436,2536,3636,0536,3036,30472
12 apr 202437,1637,1836,4736,4736,47436
11 apr 202438,1838,1837,9337,9337,938
10 apr 202437,4538,0637,4537,7437,74280
09 apr 202438,3838,7738,1038,7738,77105
08 apr 202438,4538,5038,1438,2838,28187
05 apr 202438,6038,6038,1638,5438,54236
04 apr 202438,7938,8638,7938,8638,86129
03 apr 202437,9938,4537,9438,4538,45121
02 apr 202437,9038,2537,7338,2538,25345
28 mar 202439,2039,8638,7938,7938,791.734
27 mar 202439,0639,3438,9839,1839,18879
26 mar 202438,6038,7538,5738,6338,6333
25 mar 202438,1338,4538,1038,4538,45107
22 mar 202438,1938,2938,0838,1038,10226
21 mar 202438,5638,8438,1938,1938,19253
20 mar 202438,1538,2737,5537,7637,76216
19 mar 202437,6938,1637,6938,1438,14323
18 mar 202438,0138,2037,9137,9537,9555
15 mar 202437,5138,0937,5137,8837,88217
14 mar 202437,9737,9737,7337,8337,8327
13 mar 202438,0438,2237,9738,0138,0127
12 mar 202438,2938,3637,9037,9337,93185
11 mar 202438,1638,3338,0538,1838,18108
08 mar 202438,8038,8038,4738,4738,4769
07 mar 202439,1039,2038,3238,3838,38283
06 mar 202438,0038,7638,0038,7238,72386
05 mar 202437,6937,8737,5837,5837,58287
04 mar 202438,1838,7938,0038,3538,35323
01 mar 202437,5338,3337,4538,3038,3078
29 feb 202437,0137,6737,0137,6737,6723
28 feb 202437,0237,4536,9737,0437,04170
27 feb 202437,3337,8537,3337,8537,8518
26 feb 202438,1038,1037,7237,8337,83161
23 feb 202438,8538,8538,4838,5038,50358
22 feb 202438,3038,3037,7038,2738,271.130
21 feb 202438,1338,1337,7937,8537,8581
20 feb 202437,2538,0037,1837,7037,701.450
19 feb 2024------
16 feb 202438,0038,2037,5837,5837,584.793
15 feb 202438,8239,0037,8137,8137,814.708
14 feb 202438,2739,0637,7138,6938,692.494
13 feb 202441,8541,8536,9837,3137,3111.694
12 feb 202449,2449,4448,7148,7148,711.837
09 feb 202449,0549,1248,9149,1249,12509
08 feb 202448,3448,9448,2748,6748,67623
07 feb 202447,7147,8847,7147,8847,88151
06 feb 202447,8147,8447,3647,3647,362
05 feb 202448,0948,0947,4747,5647,5637
02 feb 202447,7047,7847,7047,7847,78541
01 feb 202446,4246,4746,4046,4046,4014
31 gen 202446,7146,7146,6346,6346,63230
30 gen 202447,8647,9147,3147,3147,31203
29 gen 202447,8247,8747,3647,3647,36827
26 gen 202447,6548,0247,6547,6847,68111
25 gen 202448,3848,4547,4947,4947,49880
24 gen 2024------
23 gen 2024------
22 gen 202448,8649,2248,5748,7948,7994
19 gen 202447,9748,1747,9147,9647,9661
18 gen 202447,6947,6947,6947,6947,692
17 gen 202447,1847,2246,6546,6546,6513
16 gen 202447,4347,9646,9446,9446,94285
15 gen 2024------
12 gen 202445,9947,2045,9947,2047,2035
11 gen 202444,6344,7444,3144,6944,69353
10 gen 202444,0144,2243,9244,0144,0111
09 gen 202443,1543,8043,1543,7943,79640
08 gen 202443,1543,1843,1543,1843,18377
05 gen 202442,4442,4442,4442,4442,4420
04 gen 202442,6742,7942,6742,7942,79471
03 gen 202442,7242,8142,7142,8142,8135
02 gen 202443,3843,4042,7542,8842,885
29 dic 202343,8343,8543,4043,4043,4031
28 dic 202343,8243,9343,6243,6243,62267
27 dic 202344,0444,0444,0444,0444,04159
22 dic 202344,1944,1944,1944,1944,194
21 dic 202343,4943,4943,4143,4643,4658
20 dic 202343,5544,0143,5544,0144,01120
19 dic 202343,8743,8743,3243,3243,321
18 dic 202342,9143,8142,9143,8143,81212
15 dic 202342,6942,9942,4142,4142,419
14 dic 202343,1343,1342,5142,8842,882.211
13 dic 2023------
12 dic 2023------
11 dic 202343,4843,7142,9543,7143,7163
08 dic 202343,4443,4442,8142,8142,8152
07 dic 202346,3246,5942,0344,1544,15612
06 dic 202347,9747,9746,5646,5646,56129
05 dic 202347,4948,0047,4947,5247,52311
04 dic 202347,4247,8547,2447,7347,7384
01 dic 2023------
30 nov 2023------
29 nov 202347,8047,8047,8047,8047,807
28 nov 202347,3247,3247,1247,1247,12113
27 nov 202347,1847,2047,1847,2047,20-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...